RUT rantai opsi Russell 2000 Index
Cboe delayed options data · per 00:38 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±1.2% (2,931.97–3,004.57) · ATM IV 12.1% · P/C open interest 2.27
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 440.00 | 464.00 | 1.00 | 0.0000 | -0.026 | 2,515 | 0 | 0.1500 | 45.0% | -0.00 | 0.0000 | -0.026 | |||||
| 435.00 | 459.00 | 1.00 | 0.0000 | -0.027 | 2,520 | 0 | 0.1500 | 44.5% | -0.00 | 0.0000 | -0.027 | |||||
| 430.00 | 454.00 | 1.00 | 0.0000 | -0.029 | 2,525 | 0 | 0.1500 | 44.0% | -0.00 | 0.0000 | -0.028 | |||||
| 425.00 | 449.00 | 1.00 | 0.0000 | -0.030 | 2,530 | 0 | 0.1500 | 43.5% | -0.00 | 0.0000 | -0.030 | |||||
| 420.00 | 444.00 | 1.00 | 0.0000 | -0.031 | 2,535 | 0 | 0.2000 | 44.2% | -0.00 | 0.0000 | -0.031 | |||||
| 415.00 | 439.00 | 1.00 | 0.0000 | -0.033 | 2,540 | 0 | 0.2000 | 43.7% | -0.00 | 0.0000 | -0.033 | |||||
| 410.00 | 434.00 | 1.00 | 0.0000 | -0.034 | 2,545 | 0 | 0.2000 | 43.1% | -0.00 | 0.0000 | -0.034 | |||||
| 405.00 | 429.00 | 1.00 | 0.0000 | -0.036 | 2,550 | 0 | 0.2000 | 42.6% | -0.00 | 0.0000 | -0.036 | |||||
| 400.00 | 424.00 | 1.00 | 0.0000 | -0.037 | 2,555 | 0 | 0.2000 | 42.1% | -0.00 | 0.0000 | -0.037 | |||||
| 395.00 | 419.00 | 1.00 | 0.0000 | -0.039 | 2,560 | 0 | 0.2000 | 41.6% | -0.00 | 0.0000 | -0.039 | |||||
| 390.00 | 414.00 | 1.00 | 0.0000 | -0.041 | 2,565 | 0 | 0.2000 | 41.1% | -0.00 | 0.0000 | -0.041 | |||||
| 385.00 | 409.00 | 1.00 | 0.0000 | -0.043 | 2,570 | 0 | 0.2000 | 40.6% | -0.00 | 0.0000 | -0.043 | |||||
| 380.00 | 404.00 | 1.00 | 0.0000 | -0.044 | 2,575 | 0 | 0.2000 | 40.1% | -0.00 | 0.0000 | -0.044 | |||||
| 375.00 | 399.00 | 1.00 | 0.0000 | -0.046 | 2,580 | 0 | 0.2000 | 5 | 39.6% | -0.00 | 0.0000 | -0.046 | ||||
| 370.00 | 394.00 | 1.00 | 0.0000 | -0.048 | 2,585 | 0 | 0.2000 | 1 | 39.1% | -0.00 | 0.0000 | -0.048 | ||||
| 365.00 | 389.00 | 1.00 | 0.0000 | -0.050 | 2,590 | 0 | 0.2000 | 38.6% | -0.00 | 0.0000 | -0.050 | |||||
| 360.00 | 384.00 | 1.00 | 0.0000 | -0.052 | 2,595 | 0 | 0.2000 | 38.1% | -0.00 | 0.0000 | -0.052 | |||||
| 355.00 | 379.00 | 1.00 | 0.0000 | -0.054 | 2,600 | 0 | 0.2000 | 3 | 37.6% | -0.00 | 0.0000 | -0.054 | ||||
| 350.00 | 374.00 | 1.00 | 0.0000 | -0.056 | 2,605 | 0 | 0.2000 | 37.1% | -0.00 | 0.0000 | -0.056 | |||||
| 345.00 | 369.00 | 1.00 | 0.0000 | -0.059 | 2,610 | 0 | 0.2000 | 36.6% | -0.00 | 0.0000 | -0.058 | |||||
| 340.10 | 364.10 | 1.00 | 0.0001 | -0.061 | 2,615 | 0 | 0.2000 | 36.1% | -0.00 | 0.0001 | -0.060 | |||||
| 335.10 | 359.10 | 1.00 | 0.0001 | -0.063 | 2,620 | 0 | 0.2000 | 35.6% | -0.00 | 0.0001 | -0.063 | |||||
| 330.10 | 354.10 | 1.00 | 0.0001 | -0.065 | 2,625 | 0 | 0.2500 | 35.9% | -0.00 | 0.0001 | -0.065 | |||||
| 325.10 | 349.10 | 1.00 | 0.0001 | -0.068 | 2,630 | 0 | 0.2500 | 35.4% | -0.00 | 0.0001 | -0.068 | |||||
| 320.10 | 344.10 | 1.00 | 0.0001 | -0.070 | 2,635 | 0 | 0.2500 | 3 | 34.9% | -0.00 | 0.0001 | -0.070 | ||||
| 315.10 | 339.10 | 1.00 | 0.0001 | -0.073 | 2,640 | 0 | 0.2500 | 34.4% | -0.00 | 0.0001 | -0.072 | |||||
| 310.10 | 334.10 | 1.00 | 0.0001 | -0.075 | 2,645 | 0 | 0.2500 | 3 | 33.9% | -0.00 | 0.0001 | -0.075 | ||||
| 305.10 | 329.10 | 1 | 1.00 | 0.0001 | -0.078 | 2,650 | 0 | 0.2500 | 33.4% | -0.00 | 0.0001 | -0.077 | ||||
| 300.10 | 324.10 | 1.00 | 0.0001 | -0.081 | 2,655 | 0 | 0.2500 | 32.9% | -0.00 | 0.0001 | -0.080 | |||||
| 295.10 | 319.10 | 1.00 | 0.0001 | -0.083 | 2,660 | 0 | 0.2500 | 32.4% | -0.00 | 0.0001 | -0.083 | |||||
| 290.10 | 314.10 | 1.00 | 0.0001 | -0.086 | 2,665 | 0 | 0.2500 | 1 | 2 | 31.9% | -0.00 | 0.0001 | -0.086 | |||
| 285.10 | 309.10 | 1.00 | 0.0001 | -0.089 | 2,670 | 0 | 0.3000 | 3 | 32.0% | -0.00 | 0.0001 | -0.089 | ||||
| 280.10 | 304.10 | 1.00 | 0.0001 | -0.092 | 2,675 | 0 | 0.3000 | 31.5% | -0.00 | 0.0001 | -0.091 | |||||
| 275.10 | 299.10 | 1.00 | 0.0001 | -0.095 | 2,680 | 0 | 0.3000 | 31.0% | -0.00 | 0.0001 | -0.095 | |||||
| 270.10 | 294.10 | 1.00 | 0.0001 | -0.098 | 2,685 | 0.0500 | 0.3000 | 1 | 30.5% | -0.00 | 0.0001 | -0.098 | ||||
| 265.10 | 289.10 | 1.00 | 0.0001 | -0.101 | 2,690 | 0.0500 | 0.3000 | 30.4% | -0.00 | 0.0001 | -0.101 | |||||
| 260.20 | 284.20 | 0.99 | 0.0001 | -0.104 | 2,695 | 0.0500 | 0.3000 | 2 | 29.9% | -0.01 | 0.0001 | -0.105 | ||||
| 255.20 | 279.20 | 3 | 0.99 | 0.0001 | -0.108 | 2,700 | 0.0500 | 0.3000 | 29.4% | -0.01 | 0.0001 | -0.108 | ||||
| 250.20 | 274.20 | 0.99 | 0.0001 | -0.111 | 2,705 | 0.0500 | 0.3000 | 28.9% | -0.01 | 0.0001 | -0.112 | |||||
| 245.20 | 269.20 | 0.99 | 0.0001 | -0.115 | 2,710 | 0.0500 | 0.3500 | 28.8% | -0.01 | 0.0001 | -0.115 | |||||
| 240.20 | 264.20 | 0.99 | 0.0002 | -0.119 | 2,715 | 0.0500 | 0.3500 | 1 | 28.3% | -0.01 | 0.0002 | -0.119 | ||||
| 235.20 | 259.20 | 0.99 | 0.0002 | -0.123 | 2,720 | 0.1000 | 0.3500 | 28.2% | -0.01 | 0.0002 | -0.123 | |||||
| 230.20 | 254.20 | 0.99 | 0.0002 | -0.127 | 2,725 | 0.1000 | 0.3500 | 27.6% | -0.01 | 0.0002 | -0.127 | |||||
| 225.20 | 249.20 | 0.99 | 0.0002 | -0.131 | 2,730 | 0.1000 | 0.3500 | 11 | 27.1% | -0.01 | 0.0002 | -0.131 | ||||
| 220.20 | 244.20 | 0.99 | 0.0002 | -0.135 | 2,735 | 0.1000 | 0.4000 | 26.9% | -0.01 | 0.0002 | -0.135 | |||||
| 215.20 | 239.20 | 0.99 | 0.0002 | -0.140 | 2,740 | 0.1000 | 0.4000 | 5 | 26.4% | -0.01 | 0.0002 | -0.140 | ||||
| 210.30 | 234.30 | 0.99 | 0.0002 | -0.145 | 2,745 | 0.1000 | 0.4000 | 1 | 25.8% | -0.01 | 0.0002 | -0.145 | ||||
| 205.30 | 229.30 | 0.99 | 0.0002 | -0.150 | 2,750 | 0.1500 | 0.4000 | 29 | 25.6% | -0.01 | 0.0002 | -0.150 | ||||
| 200.30 | 224.30 | 0.99 | 0.0003 | -0.155 | 2,755 | 0.1500 | 0.4000 | 1 | 25.1% | -0.01 | 0.0003 | -0.155 | ||||
| 200.20 | 221.30 | 35.4% | 0.99 | 0.0003 | -0.161 | 2,760 | 0.1500 | 0.4500 | 24.8% | -0.01 | 0.0003 | -0.160 | ||||
| 194.30 | 210.30 | 0.99 | 0.0003 | -0.166 | 2,765 | 0.1500 | 0.4500 | 4 | 135 | 24.3% | -0.01 | 0.0003 | -0.166 | |||
| 189.30 | 205.30 | 0.99 | 0.0003 | -0.173 | 2,770 | 0.2000 | 0.4500 | 24.0% | -0.01 | 0.0003 | -0.173 | |||||
| 184.30 | 200.30 | 0.99 | 0.0003 | -0.179 | 2,775 | 0.2000 | 0.4500 | 3 | 23.4% | -0.01 | 0.0003 | -0.179 | ||||
| 179.30 | 195.30 | 0.99 | 0.0004 | -0.186 | 2,780 | 0.2000 | 0.5000 | 11 | 6 | 23.1% | -0.01 | 0.0004 | -0.186 | |||
| 174.40 | 190.40 | 0.99 | 0.0004 | -0.194 | 2,785 | 0.2000 | 0.5000 | 20 | 22.5% | -0.01 | 0.0004 | -0.194 | ||||
| 169.40 | 185.40 | 0.99 | 0.0004 | -0.202 | 2,790 | 0.2500 | 0.5000 | 86 | 22.1% | -0.01 | 0.0004 | -0.203 | ||||
| 164.40 | 180.40 | 0.99 | 0.0004 | -0.211 | 2,795 | 0.2500 | 0.5500 | 1 | 19 | 21.8% | -0.01 | 0.0004 | -0.211 | |||
| 159.40 | 175.40 | 2 | 0.98 | 0.0005 | -0.221 | 2,800 | 0.3000 | 0.5500 | 28 | 21.4% | -0.02 | 0.0005 | -0.221 | |||
| 154.50 | 170.50 | 0.98 | 0.0005 | -0.231 | 2,805 | 0.3000 | 0.6000 | 1 | 188 | 21.0% | -0.02 | 0.0005 | -0.231 | |||
| 149.50 | 165.50 | 0.98 | 0.0006 | -0.242 | 2,810 | 0.3000 | 0.6000 | 10 | 8 | 20.4% | -0.02 | 0.0006 | -0.243 | |||
| 144.50 | 160.50 | 4 | 0.98 | 0.0006 | -0.254 | 2,815 | 0.3500 | 0.6500 | 1 | 20.2% | -0.02 | 0.0006 | -0.255 | |||
| 139.50 | 155.50 | 0.98 | 0.0007 | -0.268 | 2,820 | 0.4000 | 0.7000 | 26 | 27 | 19.9% | -0.02 | 0.0007 | -0.268 | |||
| 134.60 | 150.60 | 1 | 0.98 | 0.0007 | -0.282 | 2,825 | 0.4000 | 0.7000 | 5 | 192 | 19.3% | -0.02 | 0.0007 | -0.282 | ||
| 129.60 | 145.60 | 0.98 | 0.0008 | -0.298 | 2,830 | 0.4500 | 0.7500 | 14 | 85 | 19.0% | -0.02 | 0.0008 | -0.298 | |||
| 124.70 | 140.70 | 0.97 | 0.0009 | -0.316 | 2,835 | 0.5000 | 0.8500 | 1 | 143 | 18.7% | -0.03 | 0.0009 | -0.316 | |||
| 119.70 | 135.70 | 1 | 0.97 | 0.0010 | -0.336 | 2,840 | 0.5500 | 0.9000 | 32 | 130 | 18.3% | -0.03 | 0.0010 | -0.336 | ||
| 114.80 | 130.80 | 0.97 | 0.0010 | -0.357 | 2,845 | 0.6000 | 0.9500 | 8 | 99 | 17.9% | -0.03 | 0.0010 | -0.357 | |||
| 109.90 | 125.90 | 5 | 0.97 | 0.0011 | -0.381 | 2,850 | 0.7000 | 1.05 | 7 | 44 | 17.7% | -0.03 | 0.0011 | -0.381 | ||
| 105.00 | 121.00 | 10.2% | 0.96 | 0.0013 | -0.407 | 2,855 | 0.7500 | 1.15 | 4 | 55 | 17.3% | -0.04 | 0.0013 | -0.407 | ||
| 100.10 | 116.10 | 12.1% | 0.96 | 0.0014 | -0.436 | 2,860 | 0.8500 | 1.25 | 15 | 95 | 17.0% | -0.04 | 0.0014 | -0.437 | ||
| 98.20 | 108.20 | 12.6% | 0.95 | 0.0016 | -0.469 | 2,865 | 0.9500 | 1.35 | 27 | 59 | 16.6% | -0.05 | 0.0016 | -0.469 | ||
| 93.30 | 103.30 | 1 | 12.7% | 0.95 | 0.0017 | -0.505 | 2,870 | 1.10 | 1.50 | 11 | 85 | 16.3% | -0.05 | 0.0017 | -0.505 | |
| 88.50 | 98.50 | 9 | 13.2% | 0.94 | 0.0019 | -0.545 | 2,875 | 1.25 | 1.70 | 28 | 92 | 16.1% | -0.06 | 0.0019 | -0.545 | |
| 83.70 | 93.70 | 10 | 13.3% | 0.94 | 0.0021 | -0.589 | 2,880 | 1.40 | 1.85 | 30 | 54 | 15.7% | -0.06 | 0.0021 | -0.590 | |
| 78.90 | 88.90 | 13.3% | 0.93 | 0.0024 | -0.638 | 2,885 | 1.65 | 2.10 | 19 | 11 | 15.5% | -0.07 | 0.0024 | -0.638 | ||
| 74.20 | 84.20 | 2 | 13.4% | 0.92 | 0.0026 | -0.692 | 2,890 | 1.90 | 2.35 | 66 | 77 | 15.2% | -0.08 | 0.0026 | -0.692 | |
| 69.50 | 79.50 | 13.3% | 0.91 | 0.0030 | -0.751 | 2,895 | 2.15 | 2.65 | 7 | 5 | 14.9% | -0.09 | 0.0030 | -0.751 | ||
| 64.80 | 74.80 | 2 | 2 | 13.2% | 0.90 | 0.0033 | -0.816 | 2,900 | 2.50 | 3.00 | 7 | 18 | 14.7% | -0.10 | 0.0033 | -0.816 |
| 60.20 | 70.20 | 13.1% | 0.88 | 0.0036 | -0.885 | 2,905 | 2.90 | 3.40 | 4 | 150 | 14.4% | -0.12 | 0.0036 | -0.885 | ||
| 55.70 | 65.70 | 1 | 1 | 13.0% | 0.87 | 0.0040 | -0.959 | 2,910 | 3.30 | 3.90 | 7 | 13 | 14.2% | -0.13 | 0.0040 | -0.959 |
| 51.20 | 61.20 | 12.8% | 0.85 | 0.0045 | -1.038 | 2,915 | 3.90 | 4.50 | 4 | 5 | 14.0% | -0.15 | 0.0045 | -1.038 | ||
| 46.90 | 56.90 | 1 | 4 | 12.8% | 0.83 | 0.0050 | -1.119 | 2,920 | 4.50 | 5.10 | 55 | 69 | 13.8% | -0.17 | 0.0050 | -1.119 |
| 42.60 | 52.60 | 12.6% | 0.81 | 0.0054 | -1.201 | 2,925 | 5.20 | 5.90 | 8 | 72 | 13.6% | -0.19 | 0.0054 | -1.201 | ||
| 42.80 | 45.30 | 13.1% | 0.78 | 0.0059 | -1.284 | 2,930 | 6.00 | 6.70 | 10 | 8 | 13.4% | -0.22 | 0.0059 | -1.284 | ||
| 38.80 | 41.20 | 1 | 1 | 12.9% | 0.75 | 0.0064 | -1.363 | 2,935 | 7.00 | 7.70 | 8 | 5 | 13.2% | -0.25 | 0.0064 | -1.363 |
| 35.00 | 37.30 | 4 | 2 | 12.7% | 0.72 | 0.0069 | -1.437 | 2,940 | 8.10 | 8.80 | 5 | 19 | 13.0% | -0.28 | 0.0069 | -1.437 |
| 31.50 | 33.40 | 8 | 7 | 12.6% | 0.69 | 0.0074 | -1.504 | 2,945 | 9.40 | 10.10 | 4 | 14 | 12.8% | -0.31 | 0.0074 | -1.504 |
| 28.20 | 29.70 | 10 | 2 | 12.5% | 0.65 | 0.0078 | -1.559 | 2,950 | 10.90 | 11.60 | 11 | 109 | 12.7% | -0.35 | 0.0078 | -1.559 |
| 25.00 | 26.50 | 4 | 10 | 12.4% | 0.61 | 0.0082 | -1.601 | 2,955 | 12.40 | 13.30 | 17 | 2 | 12.5% | -0.39 | 0.0082 | -1.601 |
| 22.10 | 23.20 | 12 | 9 | 12.3% | 0.57 | 0.0085 | -1.627 | 2,960 | 14.30 | 15.20 | 6 | 41 | 12.4% | -0.43 | 0.0085 | -1.627 |
| 19.20 | 20.30 | 11 | 2 | 12.2% | 0.53 | 0.0087 | -1.634 | 2,965 | 16.40 | 17.40 | 23 | 80 | 12.3% | -0.47 | 0.0087 | -1.634 |
| 16.60 | 17.60 | 5 | 8 | 12.1% | 0.49 | 0.0088 | -1.621 | 2,970 | 18.70 | 19.70 | 4 | 4 | 12.2% | -0.51 | 0.0088 | -1.621 |
| 14.10 | 15.10 | 1 | 14 | 11.9% | 0.44 | 0.0088 | -1.588 | 2,975 | 21.20 | 22.30 | 4 | 25 | 12.1% | -0.56 | 0.0088 | -1.588 |
| 11.90 | 12.90 | 4 | 14 | 11.8% | 0.40 | 0.0086 | -1.535 | 2,980 | 23.90 | 25.20 | 1 | 12 | 12.0% | -0.60 | 0.0086 | -1.535 |
| 10.00 | 10.90 | 7 | 4 | 11.8% | 0.35 | 0.0084 | -1.464 | 2,985 | 26.90 | 28.40 | 2 | 11.9% | -0.65 | 0.0084 | -1.464 | |
| 8.20 | 9.00 | 7 | 11.6% | 0.31 | 0.0080 | -1.376 | 2,990 | 29.90 | 31.90 | 3 | 4 | 11.9% | -0.69 | 0.0080 | -1.376 | |
| 6.70 | 7.50 | 5 | 11.6% | 0.27 | 0.0076 | -1.275 | 2,995 | 33.30 | 35.50 | 3 | 11.8% | -0.73 | 0.0076 | -1.275 | ||
| 5.40 | 6.10 | 1 | 13 | 11.5% | 0.24 | 0.0071 | -1.165 | 3,000 | 36.80 | 39.30 | 2 | 6 | 11.7% | -0.76 | 0.0071 | -1.165 |
| 4.40 | 5.00 | 7 | 11 | 11.5% | 0.20 | 0.0065 | -1.050 | 3,005 | 37.50 | 47.50 | 12.2% | -0.80 | 0.0065 | -1.050 | ||
| 3.50 | 4.10 | 9 | 9 | 11.5% | 0.17 | 0.0058 | -0.935 | 3,010 | 41.60 | 51.60 | 4 | 12.3% | -0.83 | 0.0058 | -0.935 | |
| 2.75 | 3.30 | 16 | 30 | 11.4% | 0.14 | 0.0052 | -0.823 | 3,015 | 45.90 | 55.90 | 3 | 12.5% | -0.86 | 0.0052 | -0.823 | |
| 2.15 | 2.70 | 25 | 63 | 11.5% | 0.12 | 0.0046 | -0.717 | 3,020 | 50.30 | 60.30 | 1 | 7 | 12.6% | -0.88 | 0.0046 | -0.717 |
| 1.70 | 2.20 | 3 | 25 | 11.5% | 0.10 | 0.0040 | -0.619 | 3,025 | 54.90 | 64.90 | 2 | 8 | 12.9% | -0.90 | 0.0040 | -0.619 |
| 1.30 | 1.80 | 14 | 25 | 11.6% | 0.08 | 0.0034 | -0.532 | 3,030 | 59.50 | 69.50 | 1 | 1 | 13.1% | -0.92 | 0.0034 | -0.532 |
| 1.00 | 1.45 | 18 | 30 | 11.6% | 0.07 | 0.0030 | -0.456 | 3,035 | 64.20 | 74.20 | 4 | 13.4% | -0.93 | 0.0030 | -0.456 | |
| 0.7500 | 1.20 | 2 | 20 | 11.7% | 0.06 | 0.0025 | -0.390 | 3,040 | 69.00 | 79.00 | 13.8% | -0.94 | 0.0025 | -0.390 | ||
| 0.6000 | 1.00 | 2 | 5 | 11.9% | 0.05 | 0.0022 | -0.334 | 3,045 | 73.80 | 83.80 | 14.2% | -0.95 | 0.0022 | -0.334 | ||
| 0.5000 | 0.8500 | 51 | 84 | 12.1% | 0.04 | 0.0018 | -0.288 | 3,050 | 78.70 | 88.70 | 14.7% | -0.96 | 0.0018 | -0.288 | ||
| 0.4000 | 0.7000 | 1 | 38 | 12.2% | 0.03 | 0.0016 | -0.248 | 3,055 | 83.60 | 93.60 | 15.1% | -0.97 | 0.0016 | -0.249 | ||
| 0.3000 | 0.6000 | 138 | 12.4% | 0.03 | 0.0013 | -0.216 | 3,060 | 88.50 | 98.50 | 2 | 15.6% | -0.97 | 0.0013 | -0.216 | ||
| 0.2500 | 0.5500 | 1 | 2 | 12.7% | 0.02 | 0.0012 | -0.189 | 3,065 | 93.40 | 103.40 | 16.0% | -0.98 | 0.0012 | -0.189 | ||
| 0.2000 | 0.5000 | 6 | 13.0% | 0.02 | 0.0010 | -0.166 | 3,070 | 98.40 | 108.40 | 16.7% | -0.98 | 0.0010 | -0.167 | |||
| 0.1500 | 0.4500 | 1 | 4 | 13.2% | 0.02 | 0.0008 | -0.147 | 3,075 | 100.30 | 116.30 | 17.0% | -0.98 | 0.0009 | -0.147 | ||
| 0.1000 | 0.4000 | 52 | 162 | 13.4% | 0.01 | 0.0007 | -0.131 | 3,080 | 105.30 | 121.30 | 17.6% | -0.99 | 0.0007 | -0.131 | ||
| 0.1000 | 0.4000 | 21 | 13.9% | 0.01 | 0.0006 | -0.117 | 3,085 | 110.30 | 126.30 | 18.3% | -0.99 | 0.0006 | -0.117 | |||
| 0.0500 | 0.3500 | 1 | 15 | 14.0% | 0.01 | 0.0006 | -0.105 | 3,090 | 115.20 | 131.20 | 18.6% | -0.99 | 0.0006 | -0.105 | ||
| 0.0500 | 0.3500 | 25 | 14.5% | 0.01 | 0.0005 | -0.094 | 3,095 | 120.20 | 136.20 | 19.2% | -0.99 | 0.0005 | -0.095 | |||
| 0.0500 | 0.3000 | 3 | 154 | 14.7% | 0.01 | 0.0004 | -0.085 | 3,100 | 125.20 | 141.20 | 19.8% | -0.99 | 0.0004 | -0.085 | ||
| 0 | 0.3000 | 2 | 6 | 14.9% | 0.01 | 0.0004 | -0.077 | 3,105 | 130.20 | 146.20 | 20.4% | -0.99 | 0.0004 | -0.077 | ||
| 0 | 0.3000 | 1 | 8 | 15.4% | 0.01 | 0.0003 | -0.070 | 3,110 | 135.20 | 151.20 | 1 | 21.0% | -0.99 | 0.0003 | -0.070 | |
| 0 | 0.2500 | 22 | 15.5% | 0.01 | 0.0003 | -0.063 | 3,115 | 140.20 | 156.20 | 21.6% | -0.99 | 0.0003 | -0.063 | |||
| 0 | 0.2500 | 9 | 16.0% | 0.01 | 0.0003 | -0.057 | 3,120 | 145.20 | 161.20 | 2 | 22.2% | -0.99 | 0.0003 | -0.058 | ||
| 0 | 0.2500 | 13 | 16.4% | 0.00 | 0.0002 | -0.052 | 3,125 | 150.10 | 166.10 | 22.4% | -1.00 | 0.0002 | -0.052 | |||
| 0 | 0.2500 | 7 | 16.8% | 0.00 | 0.0002 | -0.047 | 3,130 | 155.10 | 171.10 | 2 | 23.0% | -1.00 | 0.0002 | -0.048 | ||
| 0 | 0.2500 | 1 | 17.3% | 0.00 | 0.0002 | -0.043 | 3,135 | 160.10 | 176.10 | 2 | 23.5% | -1.00 | 0.0002 | -0.043 | ||
| 0 | 0.2500 | 17.7% | 0.00 | 0.0002 | -0.040 | 3,140 | 165.10 | 181.10 | 24.1% | -1.00 | 0.0002 | -0.040 | ||||
| 0 | 0.2000 | 17.7% | 0.00 | 0.0001 | -0.036 | 3,145 | 170.10 | 186.10 | 24.7% | -1.00 | 0.0001 | -0.036 | ||||
| 0 | 0.2000 | 6 | 18.1% | 0.00 | 0.0001 | -0.033 | 3,150 | 175.10 | 191.10 | 25.2% | -1.00 | 0.0001 | -0.033 | |||
| 0 | 0.2000 | 18.6% | 0.00 | 0.0001 | -0.030 | 3,155 | 180.10 | 196.10 | 25.8% | -1.00 | 0.0001 | -0.030 | ||||
| 0 | 0.2000 | 19.0% | 0.00 | 0.0001 | -0.028 | 3,160 | 185.10 | 201.10 | 26.4% | -1.00 | 0.0001 | -0.028 | ||||
| 0 | 0.2000 | 1 | 19.4% | 0.00 | 0.0001 | -0.025 | 3,165 | 190.10 | 206.10 | 26.9% | -1.00 | 0.0001 | -0.026 | |||
| 0 | 0.2000 | 19.9% | 0.00 | 0.0001 | -0.023 | 3,170 | 195.10 | 211.10 | 27.5% | -1.00 | 0.0001 | -0.024 | ||||
| 0 | 0.2000 | 20.3% | 0.00 | 0.0001 | -0.021 | 3,175 | 200.10 | 216.10 | 28.0% | -1.00 | 0.0001 | -0.022 | ||||
| 0 | 0.2000 | 20.7% | 0.00 | 0.0001 | -0.020 | 3,180 | 201.10 | 225.10 | 28.5% | -1.00 | 0.0001 | -0.020 | ||||
| 0 | 0.2000 | 21.1% | 0.00 | 0.0001 | -0.018 | 3,185 | 206.10 | 230.10 | 29.1% | -1.00 | 0.0001 | -0.018 | ||||
| 0 | 0.2000 | 4 | 21.5% | 0.00 | 0.0001 | -0.017 | 3,190 | 211.10 | 235.10 | 29.6% | -1.00 | 0.0001 | -0.017 | |||
| 0 | 0.2000 | 22.0% | 0.00 | 0.0000 | -0.015 | 3,195 | 216.10 | 240.10 | 1 | 30.2% | -1.00 | 0.0000 | -0.016 | |||
| 0 | 0.2000 | 7 | 22.4% | 0.00 | 0.0000 | -0.014 | 3,200 | 221.10 | 245.10 | 30.7% | -1.00 | 0.0000 | -0.014 | |||
| 0 | 0.2000 | 5 | 22.8% | 0.00 | 0.0000 | -0.013 | 3,205 | 226.10 | 250.10 | 31.2% | -1.00 | 0.0000 | -0.013 | |||
| 0 | 0.1500 | 22.6% | 0.00 | 0.0000 | -0.012 | 3,210 | 231.10 | 255.10 | 31.8% | -1.00 | 0.0000 | -0.012 | ||||
| 0 | 0.1500 | 1 | 23.0% | 0.00 | 0.0000 | -0.011 | 3,215 | 236.00 | 260.00 | 31.9% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.1500 | 3 | 23.4% | 0.00 | 0.0000 | -0.011 | 3,220 | 241.00 | 265.00 | 32.4% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.1500 | 23.8% | 0.00 | 0.0000 | -0.010 | 3,225 | 246.00 | 270.00 | 32.9% | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.1500 | 24.2% | 0.00 | 0.0000 | -0.009 | 3,230 | 251.00 | 275.00 | 33.4% | -1.00 | 0.0000 | -0.009 | ||||
| 0 | 0.1500 | 24.6% | 0.00 | 0.0000 | -0.008 | 3,235 | 256.00 | 280.00 | 33.9% | -1.00 | 0.0000 | -0.008 | ||||
| 0 | 0.1500 | 24.9% | 0.00 | 0.0000 | -0.008 | 3,240 | 261.00 | 285.00 | 34.4% | -1.00 | 0.0000 | -0.008 | ||||
| 0 | 0.1500 | 25.3% | 0.00 | 0.0000 | -0.007 | 3,245 | 266.00 | 290.00 | 35.0% | -1.00 | 0.0000 | -0.007 | ||||
| 0 | 0.1500 | 25.7% | 0.00 | 0.0000 | -0.007 | 3,250 | 271.00 | 295.00 | 35.5% | -1.00 | 0.0000 | -0.007 | ||||
| 0 | 0.1500 | 26.1% | 0.00 | 0.0000 | -0.006 | 3,255 | 276.00 | 300.00 | 36.0% | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.1500 | 26.5% | 0.00 | 0.0000 | -0.006 | 3,260 | 281.00 | 305.00 | 36.5% | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.1500 | 26.9% | 0.00 | 0.0000 | -0.005 | 3,265 | 286.00 | 310.00 | 37.0% | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 0.1500 | 27.3% | 0.00 | 0.0000 | -0.005 | 3,270 | 291.00 | 315.00 | 37.5% | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 0.1500 | 27.7% | 0.00 | 0.0000 | -0.005 | 3,275 | 296.00 | 320.00 | 38.0% | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 0.1500 | 28.1% | 0.00 | 0.0000 | -0.004 | 3,280 | 301.00 | 325.00 | 38.5% | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 0.1500 | 28.5% | 0.00 | 0.0000 | -0.004 | 3,285 | 306.00 | 330.00 | 39.0% | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 0.1500 | 28.8% | 0.00 | 0.0000 | -0.004 | 3,290 | 311.00 | 335.00 | 39.5% | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 0.1500 | 29.2% | 0.00 | 0.0000 | -0.004 | 3,295 | 316.00 | 340.00 | 40.0% | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 0.1500 | 29.6% | 0.00 | 0.0000 | -0.003 | 3,300 | 321.00 | 345.00 | 40.5% | -1.00 | 0.0000 | -0.003 | ||||
| 0 | 0.1500 | 30.0% | 0.00 | 0.0000 | -0.003 | 3,305 | 326.00 | 350.00 | 41.0% | -1.00 | 0.0000 | -0.003 | ||||
| 0 | 0.1500 | 30.4% | 0.00 | 0.0000 | -0.003 | 3,310 | 331.00 | 355.00 | 41.5% | -1.00 | 0.0000 | -0.003 | ||||
| 0 | 0.1500 | 30.8% | 0.00 | 0.0000 | -0.003 | 3,315 | 336.00 | 360.00 | 42.0% | -1.00 | 0.0000 | -0.003 | ||||
| 0 | 0.1500 | 31.1% | 0.00 | 0.0000 | -0.003 | 3,320 | 341.00 | 365.00 | 42.5% | -1.00 | 0.0000 | -0.003 | ||||
| 0 | 0.1500 | 31.5% | 0.00 | 0.0000 | -0.002 | 3,325 | 346.00 | 370.00 | 43.0% | -1.00 | 0.0000 | -0.003 | ||||
| 0 | 0.1500 | 31.9% | 0.00 | 0.0000 | -0.002 | 3,330 | 351.00 | 375.00 | 43.5% | -1.00 | 0.0000 | -0.002 | ||||
| 0 | 0.1500 | 32.3% | 0.00 | 0.0000 | -0.002 | 3,335 | 356.00 | 380.00 | 43.9% | -1.00 | 0.0000 | -0.002 | ||||
| 0 | 0.1500 | 32.6% | 0.00 | 0.0000 | -0.002 | 3,340 | 361.00 | 385.00 | 44.4% | -1.00 | 0.0000 | -0.002 | ||||
| 0 | 0.1500 | 33.0% | 0.00 | 0.0000 | -0.002 | 3,345 | 366.00 | 390.00 | 44.9% | -1.00 | 0.0000 | -0.002 | ||||
| 0 | 0.1500 | 33.4% | 0.00 | 0.0000 | -0.002 | 3,350 | 371.00 | 395.00 | 45.4% | -1.00 | 0.0000 | -0.002 | ||||
| 0 | 0.1500 | 33.8% | 0.00 | 0.0000 | -0.002 | 3,355 | 376.00 | 400.00 | 45.9% | -1.00 | 0.0000 | -0.002 | ||||
| 0 | 0.1500 | 34.1% | 0.00 | 0.0000 | -0.002 | 3,360 | 381.00 | 405.00 | 46.3% | -1.00 | 0.0000 | -0.002 | ||||
| 0 | 0.1500 | 34.5% | 0.00 | 0.0000 | -0.002 | 3,365 | 386.00 | 410.00 | 46.8% | -1.00 | 0.0000 | -0.002 | ||||
| 0 | 0.1000 | 34.9% | 0.00 | 0.0000 | -0.001 | 3,370 | 391.00 | 415.00 | 47.3% | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0.1500 | 35.2% | 0.00 | 0.0000 | -0.001 | 3,375 | 396.00 | 420.00 | 47.8% | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0.1500 | 35.6% | 0.00 | 0.0000 | -0.001 | 3,380 | 401.00 | 425.00 | 48.2% | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0.1500 | 36.0% | 0.00 | 0.0000 | -0.001 | 3,385 | 406.00 | 430.00 | 48.7% | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0.1500 | 36.3% | 0.00 | 0.0000 | -0.001 | 3,390 | 411.00 | 435.00 | 49.2% | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0.1500 | 36.7% | 0.00 | 0.0000 | -0.001 | 3,395 | 416.00 | 440.00 | 49.7% | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0.1500 | 37.1% | 0.00 | 0.0000 | -0.001 | 3,400 | 421.00 | 445.00 | 50.1% | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0.1500 | 37.4% | 0.00 | 0.0000 | -0.001 | 3,405 | 426.00 | 450.00 | 50.6% | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0.1500 | 37.8% | 0.00 | 0.0000 | -0.001 | 3,410 | 431.00 | 455.00 | 51.1% | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0.1500 | 38.1% | 0.00 | 0.0000 | -0.001 | 3,415 | 436.00 | 460.00 | 51.5% | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0.1500 | 38.5% | 0.00 | 0.0000 | -0.001 | 3,420 | 441.00 | 465.00 | 52.0% | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0.1500 | 38.9% | 0.00 | 0.0000 | -0.001 | 3,425 | 446.00 | 470.00 | 52.5% | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0.1500 | 39.2% | 0.00 | 0.0000 | -0.001 | 3,430 | 451.00 | 475.00 | 52.9% | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0.1500 | 39.6% | 0.00 | 0.0000 | -0.001 | 3,435 | 456.00 | 480.00 | 53.4% | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0.1500 | 39.9% | 0.00 | 0.0000 | -0.001 | 3,440 | 461.00 | 485.00 | 53.8% | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0.1500 | 40.3% | 0.00 | 0.0000 | -0.001 | 3,445 | 466.00 | 490.00 | 54.3% | -1.00 | 0.0000 | -0.001 | ||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Sep 09, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput